Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nouveau Monde Graphite Inc (TSV: NOU )

2.820 -0.020 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 3.450 0 +0.08(+2.37%)
Dec 28, 2023 3.380 3.400 3.290 3.370 43,994 -0.01(-0.30%)
Dec 27, 2023 3.370 3.430 3.310 3.380 51,298 +0.01(+0.30%)
Dec 22, 2023 3.370 0 -0.11(-3.16%)
Dec 21, 2023 3.500 3.500 3.300 3.480 57,198 -0.02(-0.57%)
Dec 20, 2023 3.400 3.600 3.400 3.500 56,592 +0.02(+0.57%)
Dec 19, 2023 3.510 3.510 3.400 3.480 20,269 -0.04(-1.14%)
Dec 18, 2023 3.590 3.650 3.440 3.520 58,483 -0.08(-2.22%)
Dec 15, 2023 3.750 3.750 3.510 3.600 71,798 -0.06(-1.64%)
Dec 14, 2023 3.800 3.830 3.620 3.660 37,435 -0.14(-3.68%)
Dec 13, 2023 3.630 3.820 3.620 3.800 46,089 +0.18(+4.97%)
Dec 12, 2023 3.910 3.910 3.610 3.620 42,502 -0.33(-8.35%)
Dec 11, 2023 4.190 4.190 3.810 3.950 101,979 -0.25(-5.95%)
Dec 08, 2023 3.720 4.200 3.610 4.200 105,066 +0.48(+12.90%)
Dec 07, 2023 3.220 3.720 3.090 3.720 166,455 +0.51(+15.89%)
Dec 06, 2023 3.250 3.310 3.160 3.210 44,766 +0.01(+0.31%)
Dec 05, 2023 3.400 3.400 3.200 3.200 51,739 -0.20(-5.88%)
Dec 04, 2023 3.460 3.460 3.340 3.400 63,073 -0.09(-2.58%)
Dec 01, 2023 3.450 3.500 3.430 3.490 44,381 +0.08(+2.35%)
Nov 30, 2023 3.420 3.450 3.390 3.410 25,479 -0.07(-2.01%)
Nov 29, 2023 3.410 3.490 3.350 3.480 50,074 +0.02(+0.58%)
Nov 28, 2023 3.480 3.480 3.400 3.460 15,115 -0.04(-1.14%)
Nov 27, 2023 3.500 3.500 3.370 3.500 36,993 +0.02(+0.57%)
Nov 24, 2023 3.470 3.480 3.350 3.480 28,130 +0.00(+0.00%)
Nov 23, 2023 3.470 3.500 3.420 3.480 28,971 -0.01(-0.29%)
Nov 22, 2023 3.340 3.490 3.300 3.490 29,553 +0.15(+4.49%)
Nov 21, 2023 3.410 3.410 3.280 3.340 39,503 -0.08(-2.34%)
Nov 20, 2023 3.390 3.430 3.320 3.420 25,561 +0.00(+0.00%)
Nov 17, 2023 3.400 3.420 3.270 3.420 36,739 +0.02(+0.59%)
Nov 16, 2023 3.470 3.470 3.280 3.400 46,776 -0.19(-5.29%)
Nov 15, 2023 3.680 3.680 3.450 3.590 47,395 -0.09(-2.45%)
Nov 14, 2023 3.730 3.730 3.560 3.680 41,320 -0.05(-1.34%)
Nov 13, 2023 3.730 3.750 3.620 3.730 45,913 +0.00(+0.00%)
Nov 10, 2023 3.950 4.010 3.680 3.730 116,952 -0.21(-5.33%)
Nov 09, 2023 3.900 4.000 3.800 3.940 87,093 +0.08(+2.07%)
Nov 08, 2023 3.800 3.930 3.800 3.860 40,622 +0.08(+2.12%)
Nov 07, 2023 3.650 3.790 3.650 3.780 37,517 -0.06(-1.56%)
Nov 06, 2023 3.750 3.850 3.580 3.840 54,222 +0.11(+2.95%)
Nov 03, 2023 3.570 3.730 3.370 3.730 79,248 +0.20(+5.67%)
Nov 02, 2023 3.530 3.710 3.470 3.530 31,091 -0.01(-0.28%)
Nov 01, 2023 3.500 3.550 3.330 3.540 61,744 +0.07(+2.02%)
Oct 31, 2023 3.220 3.520 3.220 3.470 37,922 +0.30(+9.46%)
Oct 30, 2023 3.210 3.250 3.080 3.170 57,292 +0.06(+1.93%)
Oct 27, 2023 2.960 3.150 2.960 3.110 23,683 +0.16(+5.42%)
Oct 26, 2023 3.020 3.240 2.900 2.950 96,387 -0.09(-2.96%)
Oct 25, 2023 3.220 3.220 2.980 3.040 76,389 -0.09(-2.88%)
Oct 24, 2023 3.530 3.530 3.130 3.130 149,026 -0.30(-8.75%)
Oct 23, 2023 4.000 4.220 3.400 3.430 349,871 -0.31(-8.29%)
Oct 20, 2023 3.260 4.100 3.250 3.740 462,194 +0.90(+31.69%)
Oct 19, 2023 2.790 2.870 2.760 2.840 88,614 +0.06(+2.16%)
Oct 18, 2023 2.840 2.840 2.620 2.780 112,204 -0.04(-1.42%)
Oct 17, 2023 2.850 2.850 2.780 2.820 19,047 +0.00(+0.00%)
Oct 16, 2023 2.890 2.890 2.800 2.820 21,815 +0.05(+1.81%)
Oct 13, 2023 2.900 2.920 2.760 2.770 49,387 -0.13(-4.48%)
Oct 12, 2023 3.020 3.020 2.800 2.900 83,575 -0.12(-3.97%)
Oct 11, 2023 3.000 3.030 2.950 3.020 68,650 +0.02(+0.67%)
Oct 10, 2023 3.190 3.190 2.990 3.000 58,407 -0.08(-2.60%)
Oct 06, 2023 3.080 0 +0.02(+0.65%)
Oct 05, 2023 3.200 3.200 2.990 3.060 53,187 -0.15(-4.67%)
Oct 04, 2023 3.250 3.350 3.160 3.210 31,475 -0.04(-1.23%)
Oct 03, 2023 3.550 3.550 3.230 3.250 55,837 -0.30(-8.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.